日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マミーマート(9823)の株価時系列情報

マミーマート(9823)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/25 1,250 1,350 1,250 1,250 5,300
2000/12/21 1,300 1,400 1,300 1,400 4,100
2000/12/20 1,300 1,300 1,300 1,300 4,000
2000/12/19 1,250 1,300 1,220 1,220 1,500
2000/12/13 1,320 1,320 1,320 1,320 700
2000/12/12 1,300 1,320 1,300 1,320 3,400
2000/12/11 1,200 1,200 1,180 1,200 2,800
2000/12/06 1,200 1,200 1,200 1,200 200
2000/12/05 1,230 1,230 1,200 1,200 1,200
2000/12/01 1,210 1,210 1,210 1,210 300
2000/11/27 1,320 1,320 1,300 1,320 300
2000/11/24 1,240 1,340 1,240 1,340 2,000
2000/11/21 1,340 1,340 1,340 1,340 4,000
2000/11/20 1,430 1,430 1,340 1,340 3,700
2000/11/17 1,200 1,250 1,200 1,250 700
2000/11/07 1,100 1,100 1,100 1,100 100
2000/11/06 1,100 1,100 1,100 1,100 100
2000/11/02 1,110 1,110 1,110 1,110 1,100
2000/11/01 1,150 1,150 1,110 1,110 900
2000/10/25 1,280 1,340 1,280 1,340 2,000
2000/10/23 1,300 1,340 1,300 1,340 4,000
2000/10/20 1,220 1,300 1,220 1,300 4,200
2000/10/17 1,170 1,230 1,170 1,230 600
2000/10/02 1,200 1,240 1,200 1,240 300
2000/09/22 1,280 1,320 1,280 1,320 2,000
2000/09/21 1,320 1,320 1,320 1,320 4,200
2000/09/20 1,200 1,320 1,200 1,320 4,200
2000/09/19 1,120 1,120 1,120 1,120 1,600
2000/09/18 1,150 1,150 1,120 1,120 4,000
2000/09/07 1,150 1,150 1,150 1,150 1,000
2000/09/06 1,150 1,150 1,150 1,150 200
2000/09/01 1,200 1,320 1,200 1,320 200
2000/08/31 1,200 1,200 1,200 1,200 200
2000/08/30 1,230 1,230 1,210 1,210 1,000
2000/08/25 1,210 1,350 1,210 1,350 2,500
2000/08/24 1,210 1,210 1,210 1,210 800
2000/08/22 1,390 1,390 1,390 1,390 4,600
2000/08/21 1,200 1,390 1,200 1,390 3,300
2000/08/18 1,180 1,200 1,180 1,200 200
2000/08/17 1,200 1,200 1,200 1,200 900
2000/08/15 1,200 1,200 1,200 1,200 200
2000/08/11 1,200 1,200 1,200 1,200 200
2000/08/08 1,150 1,150 1,150 1,150 500
2000/08/02 1,200 1,200 1,200 1,200 100
2000/08/01 1,160 1,200 1,160 1,200 400
2000/07/27 1,190 1,190 1,190 1,190 100
2000/07/25 1,200 1,200 1,200 1,200 2,200
2000/07/24 1,300 1,300 1,200 1,200 4,200
2000/07/21 1,250 1,300 1,250 1,300 5,200
2000/07/19 1,220 1,220 1,220 1,220 64,400
2000/07/18 1,250 1,250 1,250 1,250 300
2000/07/13 1,200 1,200 1,200 1,200 200
2000/07/07 1,210 1,210 1,210 1,210 100
2000/07/03 1,240 1,240 1,240 1,240 300
2000/06/27 1,300 1,300 1,300 1,300 100
2000/06/23 1,400 1,400 1,400 1,400 2,800
2000/06/22 1,320 1,430 1,320 1,430 1,900
2000/06/21 1,200 1,320 1,200 1,320 2,200
2000/06/20 1,150 1,200 1,150 1,200 6,800
2000/06/19 1,060 1,060 1,060 1,060 100
2000/06/16 1,050 1,050 1,050 1,050 1,000
2000/06/15 1,020 1,020 1,020 1,020 1,500
2000/06/13 1,180 1,190 1,180 1,190 4,900
2000/06/12 1,020 1,100 1,020 1,100 2,200
2000/06/08 1,000 1,000 1,000 1,000 300
2000/06/07 1,010 1,010 1,000 1,000 300
2000/06/06 1,010 1,010 1,000 1,000 300
2000/06/05 1,000 1,000 1,000 1,000 100
2000/06/01 1,000 1,000 950 950 2,000
2000/05/26 1,190 1,190 1,190 1,190 300
2000/05/25 1,040 1,200 1,040 1,200 2,300
2000/05/24 1,150 1,150 1,000 1,000 2,600
2000/05/23 1,200 1,200 1,200 1,200 4,500
2000/05/22 1,100 1,200 1,100 1,200 4,900
2000/05/19 1,100 1,100 1,100 1,100 1,000
2000/05/17 1,050 1,050 1,050 1,050 400
2000/05/16 1,050 1,050 1,050 1,050 1,600
2000/05/01 1,100 1,100 1,100 1,100 300
2000/04/26 1,190 1,190 1,100 1,100 900
2000/04/25 1,180 1,200 1,180 1,200 1,700
2000/04/24 1,200 1,200 1,200 1,200 100
2000/04/21 1,100 1,200 1,100 1,200 4,800
2000/04/20 1,050 1,100 1,050 1,100 4,900
2000/04/19 1,050 1,050 1,050 1,050 1,000
2000/04/18 1,050 1,050 1,050 1,050 100
2000/04/17 1,050 1,050 1,050 1,050 200
2000/04/03 1,100 1,100 1,100 1,100 700
2000/03/30 1,100 1,100 1,100 1,100 200
2000/03/29 1,050 1,100 1,050 1,100 700
2000/03/24 1,190 1,200 1,100 1,100 3,100
2000/03/22 1,200 1,200 1,200 1,200 4,500
2000/03/21 1,200 1,200 1,200 1,200 5,600
2000/03/17 1,200 1,200 1,100 1,100 7,100
2000/03/15 1,200 1,200 1,130 1,130 7,300
2000/03/14 1,200 1,200 1,200 1,200 300
2000/03/09 1,200 1,200 1,200 1,200 100
2000/03/07 1,250 1,250 1,250 1,250 900
2000/03/06 1,250 1,250 1,250 1,250 4,600
2000/03/03 1,250 1,250 1,250 1,250 100
2000/03/01 1,340 1,340 1,340 1,340 200
2000/02/29 1,340 1,350 1,340 1,340 4,100
2000/02/28 1,320 1,350 1,320 1,350 1,000
2000/02/25 1,320 1,320 1,320 1,320 1,200
2000/02/22 1,300 1,350 1,300 1,350 4,100
2000/02/21 1,200 1,300 1,200 1,300 67,000
2000/02/18 1,200 1,200 1,200 1,200 1,100
2000/02/16 1,200 1,200 1,200 1,200 1,000
2000/02/15 1,200 1,200 1,200 1,200 900
2000/02/10 1,300 1,300 1,250 1,250 1,100
2000/02/09 1,200 1,300 1,200 1,300 1,300
2000/02/08 1,280 1,280 1,200 1,200 600
2000/02/04 1,300 1,300 1,300 1,300 100
2000/02/01 1,400 1,400 1,400 1,400 300
2000/01/31 1,350 1,350 1,310 1,310 2,000
2000/01/28 1,310 1,310 1,310 1,310 100
2000/01/25 1,400 1,400 1,400 1,400 1,700
2000/01/24 1,400 1,400 1,400 1,400 3,100
2000/01/21 1,250 1,400 1,250 1,400 4,100
2000/01/20 1,250 1,250 1,220 1,250 600
2000/01/19 1,220 1,220 1,220 1,220 2,000
2000/01/18 1,250 1,250 1,250 1,250 800
2000/01/17 1,250 1,250 1,250 1,250 200
2000/01/14 1,200 1,200 1,200 1,200 100
2000/01/13 1,350 1,350 1,350 1,350 500
2000/01/11 1,240 1,240 1,240 1,240 100
2000/01/07 1,400 1,400 1,400 1,400 100
2000/01/06 1,400 1,400 1,400 1,400 1,300
2000/01/04 1,490 1,490 1,490 1,490 200

このページの先頭へ